KissMeData/290660/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210100	29294400	975	975	975	975	1
3	20240809	210000	29294400	975	975	975	975	0
4	20240809	205900	29294400	975	975	975	975	0
5	20240809	205800	29294400	975	975	975	975	0
6	20240809	205700	29294400	975	975	975	975	0
7	20240809	205600	29294400	975	975	975	975	0
8	20240809	205500	29294400	975	975	975	975	0
9	20240809	205400	29294400	975	975	975	975	0
10	20240809	205300	29294400	975	975	975	975	0
11	20240809	205200	29294400	975	975	975	975	0
12	20240809	205100	29294400	975	975	975	975	0
13	20240809	205000	29294400	975	975	975	975	0
14	20240809	204900	29294400	975	975	975	975	0
15	20240809	204800	29294400	975	975	975	975	0
16	20240809	204700	29294400	975	975	975	975	0
17	20240809	204600	29294400	975	975	975	975	0
18	20240809	204500	29294400	975	975	975	975	0
19	20240809	204400	29294400	975	975	975	975	0
20	20240809	204300	29294400	975	975	975	975	0
21	20240809	204200	29294400	975	975	975	975	0
22	20240809	204100	29294400	975	975	975	975	0
23	20240809	204000	29294400	975	975	975	975	0
24	20240809	203900	29294400	975	975	975	975	0
25	20240809	203800	29294400	975	975	975	975	0
26	20240809	203700	29294400	975	975	975	975	0
27	20240809	203600	29294400	975	975	975	975	0
28	20240809	203500	29294400	975	975	975	975	0
29	20240809	203400	29294400	975	975	975	975	0
30	20240809	203300	29294400	975	975	975	975	0
31	20240809	203200	29294400	975	975	975	975	0
32	20240809	203100	29294400	975	975	975	975	1
33	20240809	203000	29294400	975	975	975	975	0
34	20240809	202900	29294400	975	975	975	975	0
35	20240809	202800	29294400	975	975	975	975	0
36	20240809	202700	29294400	975	975	975	975	0
37	20240809	202600	29294400	975	975	975	975	0
38	20240809	202500	29294400	975	975	975	975	0
39	20240809	202400	29294400	975	975	975	975	0
40	20240809	202300	29294400	975	975	975	975	0
41	20240809	202200	29294400	975	975	975	975	0
42	20240809	202100	29294400	975	975	975	975	0
43	20240809	202000	29294400	975	975	975	975	0
44	20240809	201900	29294400	975	975	975	975	0
45	20240809	201800	29294400	975	975	975	975	0
46	20240809	201700	29294400	975	975	975	975	0
47	20240809	201600	29294400	975	975	975	975	0
48	20240809	201500	29294400	975	975	975	975	0
49	20240809	201400	29294400	975	975	975	975	0
50	20240809	201300	29294400	975	975	975	975	0
51	20240809	201200	29294400	975	975	975	975	0
52	20240809	201100	29294400	975	975	975	975	0
53	20240809	201000	29294400	975	975	975	975	0
54	20240809	200900	29294400	975	975	975	975	0
55	20240809	200800	29294400	975	975	975	975	0
56	20240809	200700	29294400	975	975	975	975	0
57	20240809	200600	29294400	975	975	975	975	0
58	20240809	200500	29294400	975	975	975	975	0
59	20240809	200400	29294400	975	975	975	975	0
60	20240809	200300	29294400	975	975	975	975	0
61	20240809	200200	29294400	975	975	975	975	0
62	20240809	200100	29294400	975	975	975	975	1
63	20240809	200000	29294400	975	975	975	975	0
64	20240809	195900	29294400	975	975	975	975	0
65	20240809	195800	29294400	975	975	975	975	0
66	20240809	195700	29294400	975	975	975	975	0
67	20240809	195600	29294400	975	975	975	975	0
68	20240809	195500	29294400	975	975	975	975	0
69	20240809	195400	29294400	975	975	975	975	0
70	20240809	195300	29294400	975	975	975	975	0
71	20240809	195200	29294400	975	975	975	975	0
72	20240809	195100	29294400	975	975	975	975	0
73	20240809	195000	29294400	975	975	975	975	0
74	20240809	194900	29294400	975	975	975	975	0
75	20240809	194800	29294400	975	975	975	975	0
76	20240809	194700	29294400	975	975	975	975	0
77	20240809	194600	29294400	975	975	975	975	0
78	20240809	194500	29294400	975	975	975	975	0
79	20240809	194400	29294400	975	975	975	975	0
80	20240809	194300	29294400	975	975	975	975	0
81	20240809	194200	29294400	975	975	975	975	0
82	20240809	194100	29294400	975	975	975	975	0
83	20240809	194000	29294400	975	975	975	975	0
84	20240809	193900	29294400	975	975	975	975	0
85	20240809	193800	29294400	975	975	975	975	0
86	20240809	193700	29294400	975	975	975	975	0
87	20240809	193600	29294400	975	975	975	975	0
88	20240809	193500	29294400	975	975	975	975	0
89	20240809	193400	29294400	975	975	975	975	0
90	20240809	193300	29294400	975	975	975	975	0
91	20240809	193200	29294400	975	975	975	975	0
92	20240809	193100	29294400	975	975	975	975	1
93	20240809	193000	29294400	975	975	975	975	0
94	20240809	192900	29294400	975	975	975	975	0
95	20240809	192800	29294400	975	975	975	975	0
96	20240809	192700	29294400	975	975	975	975	0
97	20240809	192600	29294400	975	975	975	975	0
98	20240809	192500	29294400	975	975	975	975	0
99	20240809	192400	29294400	975	975	975	975	0
100	20240809	192300	29294400	975	975	975	975	0
101	20240809	192200	29294400	975	975	975	975	0
102	20240809	192100	29294400	975	975	975	975	0
103	20240809	192000	29294400	975	975	975	975	0
104	20240809	191900	29294400	975	975	975	975	0
105	20240809	191800	29294400	975	975	975	975	0
106	20240809	191700	29294400	975	975	975	975	0
107	20240809	191600	29294400	975	975	975	975	0
108	20240809	191500	29294400	975	975	975	975	0
109	20240809	191400	29294400	975	975	975	975	0
110	20240809	191300	29294400	975	975	975	975	0
111	20240809	191200	29294400	975	975	975	975	0
112	20240809	191100	29294400	975	975	975	975	0
113	20240809	191000	29294400	975	975	975	975	0
114	20240809	190900	29294400	975	975	975	975	0
115	20240809	190800	29294400	975	975	975	975	0
116	20240809	190700	29294400	975	975	975	975	0
117	20240809	190600	29294400	975	975	975	975	0
118	20240809	190500	29294400	975	975	975	975	0
119	20240809	190400	29294400	975	975	975	975	0
120	20240809	190300	29294400	975	975	975	975	0
121	20240809	190200	29294400	975	975	975	975	0
122	20240809	190100	29294400	975	975	975	975	1
123	20240809	190000	29294400	975	975	975	975	0
124	20240809	185900	29294400	975	975	975	975	0
125	20240809	185800	29294400	975	975	975	975	0
126	20240809	185700	29294400	975	975	975	975	0
127	20240809	185600	29294400	975	975	975	975	0
128	20240809	185500	29294400	975	975	975	975	0
129	20240809	185400	29294400	975	975	975	975	0
130	20240809	185300	29294400	975	975	975	975	0
131	20240809	185200	29294400	975	975	975	975	0
132	20240809	185100	29294400	975	975	975	975	0
133	20240809	185000	29294400	975	975	975	975	0
134	20240809	184900	29294400	975	975	975	975	0
135	20240809	184800	29294400	975	975	975	975	0
136	20240809	184700	29294400	975	975	975	975	0
137	20240809	184600	29294400	975	975	975	975	0
138	20240809	184500	29294400	975	975	975	975	0
139	20240809	184400	29294400	975	975	975	975	0
140	20240809	184300	29294400	975	975	975	975	0
141	20240809	184200	29294400	975	975	975	975	0
142	20240809	184100	29294400	975	975	975	975	0
143	20240809	184000	29294400	975	975	975	975	0
144	20240809	183900	29294400	975	975	975	975	0
145	20240809	183800	29294400	975	975	975	975	0
146	20240809	183700	29294400	975	975	975	975	0
147	20240809	183600	29294400	975	975	975	975	0
148	20240809	183500	29294400	975	975	975	975	0
149	20240809	183400	29294400	975	975	975	975	0
150	20240809	183300	29294400	975	975	975	975	0
151	20240809	183200	29294400	975	975	975	975	0
152	20240809	183100	29294400	975	975	975	975	1
153	20240809	183000	29294400	975	975	975	975	0
154	20240809	182900	29294400	975	975	975	975	0
155	20240809	182800	29294400	975	975	975	975	0
156	20240809	182700	29294400	975	975	975	975	0
157	20240809	182600	29294400	975	975	975	975	0
158	20240809	182500	29294400	975	975	975	975	0
159	20240809	182400	29294400	975	975	975	975	0
160	20240809	182300	29294400	975	975	975	975	0
161	20240809	182200	29294400	975	975	975	975	0
162	20240809	182100	29294400	975	975	975	975	0
163	20240809	182000	29294400	975	975	975	975	0
164	20240809	181900	29294400	975	975	975	975	0
165	20240809	181800	29294400	975	975	975	975	0
166	20240809	181700	29294400	975	975	975	975	0
167	20240809	181600	29294400	975	975	975	975	0
168	20240809	181500	29294400	975	975	975	975	0
169	20240809	181400	29294400	975	975	975	975	0
170	20240809	181300	29294400	975	975	975	975	0
171	20240809	181200	29294400	975	975	975	975	0
172	20240809	181100	29294400	975	975	975	975	0
173	20240809	181000	29294400	975	975	975	975	0
174	20240809	180900	29294400	975	975	975	975	0
175	20240809	180800	29294400	975	975	975	975	0
176	20240809	180700	29294400	975	975	975	975	0
177	20240809	180600	29294400	975	975	975	975	0
178	20240809	180500	29294400	975	975	975	975	0
179	20240809	180400	29294400	975	975	975	975	0
180	20240809	180300	29294400	975	975	975	975	0
181	20240809	180200	29294400	975	975	975	975	0
182	20240809	180100	29294400	975	975	975	975	1
183	20240809	180000	29294400	975	975	975	975	0
184	20240809	175900	29294400	975	975	975	975	0
185	20240809	175800	29294400	975	975	975	975	0
186	20240809	175700	29294400	975	975	975	975	0
187	20240809	175600	29294400	975	975	975	975	0
188	20240809	175500	29294400	975	975	975	975	0
189	20240809	175400	29294400	975	975	975	975	0
190	20240809	175300	29294400	975	975	975	975	0
191	20240809	175200	29294400	975	975	975	975	0
192	20240809	175100	29294400	975	975	975	975	0
193	20240809	175000	29294400	975	975	975	975	0
194	20240809	174900	29294400	975	975	975	975	0
195	20240809	174800	29294400	975	975	975	975	0
196	20240809	174700	29294400	975	975	975	975	0
197	20240809	174600	29294400	975	975	975	975	0
198	20240809	174500	29294400	975	975	975	975	0
199	20240809	174400	29294400	975	975	975	975	0
200	20240809	174300	29294400	975	975	975	975	0
201	20240809	174200	29294400	975	975	975	975	0
202	20240809	174100	29294400	975	975	975	975	0
203	20240809	174000	29294400	975	975	975	975	0
204	20240809	173900	29294400	975	975	975	975	0
205	20240809	173800	29294400	975	975	975	975	0
206	20240809	173700	29294400	975	975	975	975	0
207	20240809	173600	29294400	975	975	975	975	0
208	20240809	173500	29294400	975	975	975	975	0
209	20240809	173400	29294400	975	975	975	975	0
210	20240809	173300	29294400	975	975	975	975	0
211	20240809	173200	29294400	975	975	975	975	0
212	20240809	173100	29294400	975	975	975	975	1
213	20240809	173000	29294400	975	975	975	975	0
214	20240809	172900	29294400	975	975	975	975	0
215	20240809	172800	29294400	975	975	975	975	0
216	20240809	172700	29294400	975	975	975	975	0
217	20240809	172600	29294400	975	975	975	975	0
218	20240809	172500	29294400	975	975	975	975	0
219	20240809	172400	29294400	975	975	975	975	0
220	20240809	172300	29294400	975	975	975	975	0
221	20240809	172200	29294400	975	975	975	975	0
222	20240809	172100	29294400	975	975	975	975	0
223	20240809	172000	29294400	975	975	975	975	0
224	20240809	171900	29294400	975	975	975	975	0
225	20240809	171800	29294400	975	975	975	975	0
226	20240809	171700	29294400	975	975	975	975	0
227	20240809	171600	29294400	975	975	975	975	0
228	20240809	171500	29294400	975	975	975	975	0
229	20240809	171400	29294400	975	975	975	975	0
230	20240809	171300	29294400	975	975	975	975	0
231	20240809	171200	29294400	975	975	975	975	0
232	20240809	171100	29294400	975	975	975	975	0
233	20240809	171000	29294400	975	975	975	975	0
234	20240809	170900	29294400	975	975	975	975	0
235	20240809	170800	29294400	975	975	975	975	0
236	20240809	170700	29294400	975	975	975	975	0
237	20240809	170600	29294400	975	975	975	975	0
238	20240809	170500	29294400	975	975	975	975	0
239	20240809	170400	29294400	975	975	975	975	0
240	20240809	170300	29294400	975	975	975	975	0
241	20240809	170200	29294400	975	975	975	975	0
242	20240809	170100	29294400	975	975	975	975	1
243	20240809	170000	29294400	975	975	975	975	0
244	20240809	165900	29294400	975	975	975	975	0
245	20240809	165800	29294400	975	975	975	975	0
246	20240809	165700	29294400	975	975	975	975	0
247	20240809	165600	29294400	975	975	975	975	0
248	20240809	165500	29294400	975	975	975	975	0
249	20240809	165400	29294400	975	975	975	975	0
250	20240809	165300	29294400	975	975	975	975	0
251	20240809	165200	29294400	975	975	975	975	0
252	20240809	165100	29294400	975	975	975	975	0
253	20240809	165000	29294400	975	975	975	975	0
254	20240809	164900	29294400	975	975	975	975	0
255	20240809	164800	29294400	975	975	975	975	0
256	20240809	164700	29294400	975	975	975	975	0
257	20240809	164600	29294400	975	975	975	975	0
258	20240809	164500	29294400	975	975	975	975	0
259	20240809	164400	29294400	975	975	975	975	0
260	20240809	164300	29294400	975	975	975	975	0
261	20240809	164200	29294400	975	975	975	975	0
262	20240809	164100	29294400	975	975	975	975	0
263	20240809	164000	29294400	975	975	975	975	0
264	20240809	163900	29294400	975	975	975	975	0
265	20240809	163800	29294400	975	975	975	975	0
266	20240809	163700	29294400	975	975	975	975	0
267	20240809	163600	29294400	975	975	975	975	0
268	20240809	163500	29294400	975	975	975	975	0
269	20240809	163400	29294400	975	975	975	975	0
270	20240809	163300	29294400	975	975	975	975	0
271	20240809	163200	29294400	975	975	975	975	0
272	20240809	163100	29294400	975	975	975	975	1
273	20240809	163000	29294400	975	975	975	975	0
274	20240809	162900	29294400	975	975	975	975	0
275	20240809	162800	29294400	975	975	975	975	0
276	20240809	162700	29294400	975	975	975	975	0
277	20240809	162600	29294400	975	975	975	975	0
278	20240809	162500	29294400	975	975	975	975	0
279	20240809	162400	29294400	975	975	975	975	0
280	20240809	162300	29294400	975	975	975	975	0
281	20240809	162200	29294400	975	975	975	975	0
282	20240809	162100	29294400	975	975	975	975	0
283	20240809	162000	29294400	975	975	975	975	0
284	20240809	161900	29294400	975	975	975	975	0
285	20240809	161800	29294400	975	975	975	975	0
286	20240809	161700	29294400	975	975	975	975	0
287	20240809	161600	29294400	975	975	975	975	0
288	20240809	161500	29294400	975	975	975	975	0
289	20240809	161400	29294400	975	975	975	975	0
290	20240809	161300	29294400	975	975	975	975	0
291	20240809	161200	29294400	975	975	975	975	0
292	20240809	161100	29294400	975	975	975	975	0
293	20240809	161000	29294400	975	975	975	975	0
294	20240809	160900	29294400	975	975	975	975	0
295	20240809	160800	29294400	975	975	975	975	0
296	20240809	160700	29294400	975	975	975	975	0
297	20240809	160600	29294400	975	975	975	975	0
298	20240809	160500	29294400	975	975	975	975	0
299	20240809	160400	29294400	975	975	975	975	0
300	20240809	160300	29294400	975	975	975	975	0
301	20240809	160200	29294400	975	975	975	975	0
302	20240809	160100	29294400	975	975	975	975	1
303	20240809	160000	29294400	975	975	975	975	0
304	20240809	155900	29294400	975	975	975	975	0
305	20240809	155800	29294400	975	975	975	975	0
306	20240809	155700	29294400	975	975	975	975	0
307	20240809	155600	29294400	975	975	975	975	0
308	20240809	155500	29294400	975	975	975	975	0
309	20240809	155400	29294400	975	975	975	975	0
310	20240809	155300	29294400	975	975	975	975	0
311	20240809	155200	29294400	975	975	975	975	0
312	20240809	155100	29294400	975	975	975	975	0
313	20240809	155000	29294400	975	975	975	975	0
314	20240809	154900	29294400	975	975	975	975	0
315	20240809	154800	29294400	975	975	975	975	0
316	20240809	154700	29294400	975	975	975	975	0
317	20240809	154600	29294400	975	975	975	975	0
318	20240809	154500	29294400	975	975	975	975	0
319	20240809	154400	29294400	975	975	975	975	0
320	20240809	154300	29294400	975	975	975	975	0
321	20240809	154200	29294400	975	975	975	975	0
322	20240809	154100	29294400	975	975	975	975	0
323	20240809	154000	29294400	975	975	975	975	0
324	20240809	153900	29294400	975	975	975	975	0
325	20240809	153800	29294400	975	975	975	975	0
326	20240809	153700	29294400	975	975	975	975	0
327	20240809	153600	29294400	975	975	975	975	0
328	20240809	153500	29294400	975	975	975	975	0
329	20240809	153400	29294400	975	975	975	975	0
330	20240809	153300	29294400	975	975	975	975	0
331	20240809	153200	29294400	975	975	975	975	0
332	20240809	153100	29294400	975	975	975	975	1
333	20240809	153000	29294400	975	975	975	975	0
334	20240809	152900	29294400	975	975	975	975	0
335	20240809	152800	29294400	975	975	975	975	0
336	20240809	152700	29294400	975	975	975	975	0
337	20240809	152600	29294400	975	975	975	975	0
338	20240809	152500	29294400	975	975	975	975	0
339	20240809	152400	29294400	975	975	975	975	0
340	20240809	152300	29294400	975	975	975	975	0
341	20240809	152200	29294400	975	975	975	975	0
342	20240809	152100	29294400	975	975	975	975	0
343	20240809	152000	29294400	975	975	975	975	0
344	20240809	151900	29294400	975	975	975	975	0
345	20240809	151800	29294400	975	975	975	975	0
346	20240809	151700	29294400	975	975	975	975	0
347	20240809	151600	29294400	975	975	975	975	1
348	20240809	151500	29293425	972	972	972	972	3900
349	20240809	151400	25502625	972	972	972	972	0
350	20240809	151300	25502625	972	972	972	972	0
351	20240809	151200	25502625	972	972	972	972	0
352	20240809	151100	25502625	972	972	972	972	0
353	20240809	151000	25502625	972	972	972	972	0
354	20240809	150900	25502625	972	972	972	972	0
355	20240809	150800	25502625	972	972	972	972	0
356	20240809	150700	25502625	972	972	972	972	0
357	20240809	150600	25502625	972	972	972	972	0
358	20240809	150500	25502625	972	972	972	972	0
359	20240809	150400	25502625	972	972	972	972	0
360	20240809	150300	25502625	972	972	972	972	0
361	20240809	150200	25502625	972	972	972	972	0
362	20240809	150100	25502625	972	972	972	972	0
363	20240809	150000	25502625	972	972	972	972	0
364	20240809	145900	25502625	972	972	972	972	0
365	20240809	145800	25502625	972	972	972	972	0
366	20240809	145700	25502625	972	973	973	972	500
367	20240809	145600	25016334	972	972	972	972	0
368	20240809	145500	25016334	972	972	972	972	0
369	20240809	145400	25016334	972	972	972	972	0
370	20240809	145300	25016334	972	972	972	972	0
371	20240809	145200	25016334	972	972	972	972	0
372	20240809	145100	25016334	972	972	972	972	0
373	20240809	145000	25016334	972	972	972	972	0
374	20240809	144900	25016334	972	972	972	972	0
375	20240809	144800	25016334	972	972	972	972	0
376	20240809	144700	25016334	972	972	972	972	0
377	20240809	144600	25016334	972	972	972	972	0
378	20240809	144500	25016334	972	972	972	972	2540
379	20240809	144400	22547454	975	975	975	975	0
380	20240809	144300	22547454	975	975	975	975	0
381	20240809	144200	22547454	975	975	975	975	0
382	20240809	144100	22547454	975	975	975	975	0
383	20240809	144000	22547454	975	975	975	975	0
384	20240809	143900	22547454	975	975	975	975	0
385	20240809	143800	22547454	975	975	975	975	0
386	20240809	143700	22547454	975	972	975	972	8080
387	20240809	143600	14690862	971	971	971	971	0
388	20240809	143500	14690862	971	971	971	971	0
389	20240809	143400	14690862	971	971	971	971	0
390	20240809	143300	14690862	971	971	971	971	0
391	20240809	143200	14690862	971	971	971	971	0
392	20240809	143100	14690862	971	971	971	971	0
393	20240809	143000	14690862	971	971	971	971	0
394	20240809	142900	14690862	971	971	971	971	0
395	20240809	142800	14690862	971	971	971	971	0
396	20240809	142700	14690862	971	971	971	971	0
397	20240809	142600	14690862	971	971	971	971	0
398	20240809	142500	14690862	971	971	971	971	0
399	20240809	142400	14690862	971	971	971	971	0
400	20240809	142300	14690862	971	971	971	971	0
401	20240809	142200	14690862	971	971	971	971	0
402	20240809	142100	14690862	971	971	971	971	0
403	20240809	142000	14690862	971	971	971	971	0
404	20240809	141900	14690862	971	971	971	971	0
405	20240809	141800	14690862	971	971	971	971	0
406	20240809	141700	14690862	971	971	971	971	0
407	20240809	141600	14690862	971	971	971	971	0
408	20240809	141500	14690862	971	971	971	971	0
409	20240809	141400	14690862	971	971	971	971	0
410	20240809	141300	14690862	971	971	971	971	5
411	20240809	141200	14686007	975	975	975	975	0
412	20240809	141100	14686007	975	975	975	975	0
413	20240809	141000	14686007	975	975	975	975	0
414	20240809	140900	14686007	975	975	975	975	1
415	20240809	140800	14685032	974	974	974	974	9
416	20240809	140700	14676266	972	972	972	972	0
417	20240809	140600	14676266	972	972	972	972	0
418	20240809	140500	14676266	972	972	972	972	0
419	20240809	140400	14676266	972	972	972	972	0
420	20240809	140300	14676266	972	972	972	972	0
421	20240809	140200	14676266	972	972	972	972	0
422	20240809	140100	14676266	972	972	972	972	0
423	20240809	140000	14676266	972	972	972	972	0
424	20240809	135900	14676266	972	972	972	972	7
425	20240809	135800	14669462	973	973	973	973	0
426	20240809	135700	14669462	973	973	973	973	0
427	20240809	135600	14669462	973	973	973	973	0
428	20240809	135500	14669462	973	973	973	973	0
429	20240809	135400	14669462	973	974	974	973	11
430	20240809	135300	14658758	974	974	974	974	0
431	20240809	135200	14658758	974	974	974	974	0
432	20240809	135100	14658758	974	974	974	974	0
433	20240809	135000	14658758	974	974	974	974	0
434	20240809	134900	14658758	974	974	974	974	0
435	20240809	134800	14658758	974	974	974	974	555
436	20240809	134700	14118188	975	975	975	975	0
437	20240809	134600	14118188	975	975	975	975	0
438	20240809	134500	14118188	975	975	975	975	0
439	20240809	134400	14118188	975	975	975	975	0
440	20240809	134300	14118188	975	975	975	975	0
441	20240809	134200	14118188	975	975	975	975	0
442	20240809	134100	14118188	975	975	975	975	0
443	20240809	134000	14118188	975	975	975	975	0
444	20240809	133900	14118188	975	975	975	975	0
445	20240809	133800	14118188	975	975	975	975	0
446	20240809	133700	14118188	975	975	975	975	0
447	20240809	133600	14118188	975	975	975	975	5
448	20240809	133500	14113313	975	975	975	975	0
449	20240809	133400	14113313	975	975	975	975	0
450	20240809	133300	14113313	975	975	975	975	0
451	20240809	133200	14113313	975	975	975	975	0
452	20240809	133100	14113313	975	975	975	975	0
453	20240809	133000	14113313	975	975	975	975	0
454	20240809	132900	14113313	975	975	975	975	0
455	20240809	132800	14113313	975	975	975	975	0
456	20240809	132700	14113313	975	975	975	975	0
457	20240809	132600	14113313	975	975	975	975	0
458	20240809	132500	14113313	975	975	975	975	0
459	20240809	132400	14113313	975	975	975	975	0
460	20240809	132300	14113313	975	975	975	975	0
461	20240809	132200	14113313	975	975	975	975	0
462	20240809	132100	14113313	975	975	975	975	0
463	20240809	132000	14113313	975	975	975	975	0
464	20240809	131900	14113313	975	975	975	975	0
465	20240809	131800	14113313	975	975	975	975	0
466	20240809	131700	14113313	975	975	975	975	0
467	20240809	131600	14113313	975	975	975	975	0
468	20240809	131500	14113313	975	975	975	975	0
469	20240809	131400	14113313	975	975	975	975	0
470	20240809	131300	14113313	975	975	975	975	0
471	20240809	131200	14113313	975	975	975	975	0
472	20240809	131100	14113313	975	975	975	975	0
473	20240809	131000	14113313	975	975	975	975	0
474	20240809	130900	14113313	975	975	975	975	0
475	20240809	130800	14113313	975	975	975	975	0
476	20240809	130700	14113313	975	975	975	975	0
477	20240809	130600	14113313	975	975	975	975	50
478	20240809	130500	14064563	974	974	974	974	0
479	20240809	130400	14064563	974	974	974	974	0
480	20240809	130300	14064563	974	974	974	974	0
481	20240809	130200	14064563	974	974	974	974	0
482	20240809	130100	14064563	974	974	974	974	0
483	20240809	130000	14064563	974	974	974	974	0
484	20240809	125900	14064563	974	974	974	974	0
485	20240809	125800	14064563	974	974	974	974	0
486	20240809	125700	14064563	974	974	974	974	0
487	20240809	125600	14064563	974	974	974	974	0
488	20240809	125500	14064563	974	974	974	974	0
489	20240809	125400	14064563	974	974	974	974	0
490	20240809	125300	14064563	974	974	974	974	0
491	20240809	125200	14064563	974	974	974	974	0
492	20240809	125100	14064563	974	974	974	974	0
493	20240809	125000	14064563	974	974	974	974	0
494	20240809	124900	14064563	974	974	974	974	0
495	20240809	124800	14064563	974	974	974	974	0
496	20240809	124700	14064563	974	974	974	974	0
497	20240809	124600	14064563	974	974	974	974	0
498	20240809	124500	14064563	974	974	974	974	6
499	20240809	124400	14058719	974	974	974	974	0
500	20240809	124300	14058719	974	974	974	974	0
501	20240809	124200	14058719	974	974	974	974	0
502	20240809	124100	14058719	974	974	974	974	0
503	20240809	124000	14058719	974	974	974	974	0
504	20240809	123900	14058719	974	974	974	974	0
505	20240809	123800	14058719	974	974	974	974	2
506	20240809	123700	14056771	974	974	974	974	0
507	20240809	123600	14056771	974	974	974	974	0
508	20240809	123500	14056771	974	974	974	974	5
509	20240809	123400	14051901	974	974	974	974	0
510	20240809	123300	14051901	974	974	974	974	66
511	20240809	123200	13987617	974	974	974	974	0
512	20240809	123100	13987617	974	974	974	974	0
513	20240809	123000	13987617	974	974	974	974	0
514	20240809	122900	13987617	974	974	974	974	0
515	20240809	122800	13987617	974	974	974	974	0
516	20240809	122700	13987617	974	974	974	974	2
517	20240809	122600	13985669	974	974	974	974	0
518	20240809	122500	13985669	974	974	974	974	0
519	20240809	122400	13985669	974	974	974	974	0
520	20240809	122300	13985669	974	975	975	974	20
521	20240809	122200	13966179	974	974	974	974	0
522	20240809	122100	13966179	974	974	974	974	0
523	20240809	122000	13966179	974	974	974	974	0
524	20240809	121900	13966179	974	974	974	974	0
525	20240809	121800	13966179	974	974	974	974	0
526	20240809	121700	13966179	974	974	974	974	0
527	20240809	121600	13966179	974	974	974	974	0
528	20240809	121500	13966179	974	974	974	974	0
529	20240809	121400	13966179	974	974	974	974	0
530	20240809	121300	13966179	974	974	974	974	0
531	20240809	121200	13966179	974	974	974	974	0
532	20240809	121100	13966179	974	974	974	974	1
533	20240809	121000	13965205	971	971	971	971	0
534	20240809	120900	13965205	971	971	971	971	0
535	20240809	120800	13965205	971	971	971	971	0
536	20240809	120700	13965205	971	971	971	971	0
537	20240809	120600	13965205	971	971	971	971	1
538	20240809	120500	13964234	971	971	971	971	0
539	20240809	120400	13964234	971	971	971	971	0
540	20240809	120300	13964234	971	971	971	971	0
541	20240809	120200	13964234	971	971	971	971	0
542	20240809	120100	13964234	971	971	971	971	0
543	20240809	120000	13964234	971	970	971	970	1246
544	20240809	115900	12755368	970	970	970	970	0
545	20240809	115800	12755368	970	970	970	970	0
546	20240809	115700	12755368	970	970	970	970	0
547	20240809	115600	12755368	970	970	970	970	0
548	20240809	115500	12755368	970	970	970	970	0
549	20240809	115400	12755368	970	971	971	970	5000
550	20240809	115300	7905122	971	971	971	971	0
551	20240809	115200	7905122	971	971	971	971	0
552	20240809	115100	7905122	971	971	971	971	0
553	20240809	115000	7905122	971	971	971	971	0
554	20240809	114900	7905122	971	971	971	971	0
555	20240809	114800	7905122	971	971	971	971	0
556	20240809	114700	7905122	971	971	971	971	0
557	20240809	114600	7905122	971	971	971	971	0
558	20240809	114500	7905122	971	971	971	971	0
559	20240809	114400	7905122	971	971	971	971	0
560	20240809	114300	7905122	971	971	971	971	0
561	20240809	114200	7905122	971	971	971	971	0
562	20240809	114100	7905122	971	971	971	971	0
563	20240809	114000	7905122	971	971	971	971	0
564	20240809	113900	7905122	971	971	971	971	1000
565	20240809	113800	6934122	977	977	977	977	0
566	20240809	113700	6934122	977	977	977	977	0
567	20240809	113600	6934122	977	977	977	977	0
568	20240809	113500	6934122	977	977	977	977	0
569	20240809	113400	6934122	977	977	977	977	0
570	20240809	113300	6934122	977	977	977	977	0
571	20240809	113200	6934122	977	977	977	977	0
572	20240809	113100	6934122	977	977	977	977	0
573	20240809	113000	6934122	977	977	977	977	0
574	20240809	112900	6934122	977	977	977	977	0
575	20240809	112800	6934122	977	977	977	977	0
576	20240809	112700	6934122	977	977	977	977	0
577	20240809	112600	6934122	977	977	977	977	0
578	20240809	112500	6934122	977	977	977	977	0
579	20240809	112400	6934122	977	977	977	977	0
580	20240809	112300	6934122	977	977	977	977	0
581	20240809	112200	6934122	977	977	977	977	0
582	20240809	112100	6934122	977	977	977	977	0
583	20240809	112000	6934122	977	977	977	977	0
584	20240809	111900	6934122	977	977	977	977	0
585	20240809	111800	6934122	977	977	977	977	0
586	20240809	111700	6934122	977	977	977	977	0
587	20240809	111600	6934122	977	971	977	970	1050
588	20240809	111500	5915152	978	978	978	978	0
589	20240809	111400	5915152	978	978	978	978	0
590	20240809	111300	5915152	978	978	978	978	0
591	20240809	111200	5915152	978	978	978	978	0
592	20240809	111100	5915152	978	978	978	978	0
593	20240809	111000	5915152	978	978	978	978	0
594	20240809	110900	5915152	978	978	978	978	0
595	20240809	110800	5915152	978	978	978	978	0
596	20240809	110700	5915152	978	978	978	978	0
597	20240809	110600	5915152	978	978	978	978	0
598	20240809	110500	5915152	978	978	978	978	2
599	20240809	110400	5913196	970	970	970	970	0
600	20240809	110300	5913196	970	970	970	970	0
601	20240809	110200	5913196	970	970	970	970	0
602	20240809	110100	5913196	970	970	970	970	0
603	20240809	110000	5913196	970	970	970	970	0
604	20240809	105900	5913196	970	970	970	970	0
605	20240809	105800	5913196	970	970	970	970	0
606	20240809	105700	5913196	970	970	970	970	0
607	20240809	105600	5913196	970	970	970	970	1080
608	20240809	105500	4865596	970	970	970	970	0
609	20240809	105400	4865596	970	970	970	970	15
610	20240809	105300	4851046	978	978	978	978	0
611	20240809	105200	4851046	978	978	978	978	0
612	20240809	105100	4851046	978	978	978	978	0
613	20240809	105000	4851046	978	978	978	978	0
614	20240809	104900	4851046	978	978	978	978	0
615	20240809	104800	4851046	978	978	978	978	0
616	20240809	104700	4851046	978	978	978	978	0
617	20240809	104600	4851046	978	978	978	978	0
618	20240809	104500	4851046	978	978	978	978	0
619	20240809	104400	4851046	978	978	978	978	0
620	20240809	104300	4851046	978	978	978	978	0
621	20240809	104200	4851046	978	978	978	978	0
622	20240809	104100	4851046	978	978	978	978	0
623	20240809	104000	4851046	978	978	978	978	0
624	20240809	103900	4851046	978	978	978	978	0
625	20240809	103800	4851046	978	978	978	978	1
626	20240809	103700	4850068	978	978	978	978	0
627	20240809	103600	4850068	978	978	978	978	0
628	20240809	103500	4850068	978	978	978	978	0
629	20240809	103400	4850068	978	977	978	977	5
630	20240809	103300	4845182	967	967	967	967	0
631	20240809	103200	4845182	967	967	967	967	0
632	20240809	103100	4845182	967	967	967	967	0
633	20240809	103000	4845182	967	967	967	967	0
634	20240809	102900	4845182	967	967	967	967	0
635	20240809	102800	4845182	967	967	967	967	0
636	20240809	102700	4845182	967	967	967	967	0
637	20240809	102600	4845182	967	967	967	967	0
638	20240809	102500	4845182	967	967	967	967	0
639	20240809	102400	4845182	967	967	967	967	0
640	20240809	102300	4845182	967	967	967	967	0
641	20240809	102200	4845182	967	967	967	967	0
642	20240809	102100	4845182	967	967	967	967	4
643	20240809	102000	4841314	978	978	978	978	0
644	20240809	101900	4841314	978	978	978	978	0
645	20240809	101800	4841314	978	978	978	978	0
646	20240809	101700	4841314	978	978	978	978	31
647	20240809	101600	4810996	978	978	978	978	0
648	20240809	101500	4810996	978	978	978	978	3
649	20240809	101400	4808062	978	978	978	978	0
650	20240809	101300	4808062	978	978	978	978	0
651	20240809	101200	4808062	978	978	978	978	0
652	20240809	101100	4808062	978	978	978	978	0
653	20240809	101000	4808062	978	978	978	978	0
654	20240809	100900	4808062	978	978	978	978	0
655	20240809	100800	4808062	978	978	978	978	0
656	20240809	100700	4808062	978	978	978	978	0
657	20240809	100600	4808062	978	978	978	978	0
658	20240809	100500	4808062	978	978	978	978	4
659	20240809	100400	4804150	978	978	978	978	0
660	20240809	100300	4804150	978	978	978	978	0
661	20240809	100200	4804150	978	978	978	978	12
662	20240809	100100	4792414	978	978	978	978	11
663	20240809	100000	4781656	977	977	977	977	0
664	20240809	095900	4781656	977	977	977	977	2000
665	20240809	095800	2827656	977	977	977	977	1
666	20240809	095700	2826679	977	977	977	977	0
667	20240809	095600	2826679	977	976	977	976	11
668	20240809	095500	2815935	964	964	964	964	0
669	20240809	095400	2815935	964	964	964	964	0
670	20240809	095300	2815935	964	964	964	964	0
671	20240809	095200	2815935	964	964	964	964	0
672	20240809	095100	2815935	964	964	964	964	0
673	20240809	095000	2815935	964	964	964	964	0
674	20240809	094900	2815935	964	964	964	964	0
675	20240809	094800	2815935	964	964	964	964	0
676	20240809	094700	2815935	964	964	964	964	0
677	20240809	094600	2815935	964	964	964	964	0
678	20240809	094500	2815935	964	964	964	964	2
679	20240809	094400	2814007	964	964	964	964	0
680	20240809	094300	2814007	964	964	964	964	0
681	20240809	094200	2814007	964	964	964	964	0
682	20240809	094100	2814007	964	964	964	964	1
683	20240809	094000	2813043	977	977	977	977	0
684	20240809	093900	2813043	977	977	977	977	0
685	20240809	093800	2813043	977	977	977	977	0
686	20240809	093700	2813043	977	977	977	977	0
687	20240809	093600	2813043	977	963	977	963	316
688	20240809	093500	2505976	977	977	977	977	0
689	20240809	093400	2505976	977	977	977	977	49
690	20240809	093300	2458103	978	978	978	978	0
691	20240809	093200	2458103	978	978	978	978	0
692	20240809	093100	2458103	978	978	978	978	0
693	20240809	093000	2458103	978	978	978	978	0
694	20240809	092900	2458103	978	978	978	978	0
695	20240809	092800	2458103	978	978	978	978	0
696	20240809	092700	2458103	978	978	978	978	0
697	20240809	092600	2458103	978	978	978	978	1
698	20240809	092500	2457125	980	980	980	980	0
699	20240809	092400	2457125	980	980	980	980	0
700	20240809	092300	2457125	980	980	980	980	1
701	20240809	092200	2456145	962	962	962	962	0
702	20240809	092100	2456145	962	963	963	962	477
703	20240809	092000	1997079	982	982	982	982	0
704	20240809	091900	1997079	982	981	982	981	300
705	20240809	091800	1702579	982	982	982	982	2
706	20240809	091700	1700615	982	982	982	982	0
707	20240809	091600	1700615	982	982	982	982	216
708	20240809	091500	1488503	982	982	982	982	0
709	20240809	091400	1488503	982	982	982	982	0
710	20240809	091300	1488503	982	982	982	982	0
711	20240809	091200	1488503	982	982	982	982	0
712	20240809	091100	1488503	982	982	982	982	100
713	20240809	091000	1390303	982	982	982	982	0
714	20240809	090900	1390303	982	959	982	959	14
715	20240809	090800	1376831	983	983	983	983	0
716	20240809	090700	1376831	983	983	983	983	7
717	20240809	090600	1369950	950	950	950	950	0
718	20240809	090500	1369950	950	950	950	950	0
719	20240809	090400	1369950	950	951	951	950	1441
720	20240809	090300	0	950	950	950	950	0
721	20240809	090200	0	950	950	950	950	0
722	20240809	090100	0	950	950	950	950	0
723	20240809	090000	0	950	950	950	950	0